| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION190920C00036000 | 2019-08-19 2:25PM EDT | 36.00 | 5.15 | 5.15 | 5.60 | 0.00 | - | 10 | 10 | 42.19% |
| ZION190920C00038000 | 2019-08-16 3:26PM EDT | 38.00 | 2.90 | 3.55 | 3.70 | 0.00 | - | 5 | 8 | 33.25% |
| ZION190920C00039000 | 2019-08-19 12:02AM EDT | 39.00 | 2.11 | 2.67 | 2.85 | 0.00 | - | - | 64 | 30.71% |
| ZION190920C00040000 | 2019-08-22 11:16AM EDT | 40.00 | 1.95 | 1.91 | 2.06 | +0.22 | +12.72% | 1 | 2,242 | 28.13% |
| ZION190920C00041000 | 2019-08-22 10:17AM EDT | 41.00 | 1.23 | 1.34 | 1.41 | +0.05 | +4.24% | 47 | 542 | 26.61% |
| ZION190920C00042000 | 2019-08-22 12:06PM EDT | 42.00 | 0.80 | 0.85 | 0.87 | +0.10 | +14.29% | 260 | 711 | 24.90% |
| ZION190920C00043000 | 2019-08-22 9:54AM EDT | 43.00 | 0.37 | 0.47 | 0.48 | 0.00 | - | 38 | 841 | 23.49% |
| ZION190920C00044000 | 2019-08-16 11:34AM EDT | 44.00 | 0.16 | 0.23 | 0.27 | 0.00 | - | 8 | 5,270 | 23.54% |
| ZION190920C00045000 | 2019-08-21 10:18AM EDT | 45.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 40 | 216 | 23.05% |
| ZION190920C00046000 | 2019-08-16 12:16PM EDT | 46.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 54 | 132 | 24.32% |
| ZION190920C00047000 | 2019-08-14 9:30AM EDT | 47.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 5 | 125 | 36.04% |
| ZION190920C00048000 | 2019-08-19 1:53PM EDT | 48.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 37.70% |
| ZION190920C00049000 | 2019-07-30 9:51AM EDT | 49.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 11 | 39.06% |
| ZION190920C00050000 | 2019-08-08 11:09AM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 40.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION190920P00035000 | 2019-08-16 11:21AM EDT | 35.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 3 | 80 | 37.50% |
| ZION190920P00036000 | 2019-08-22 10:19AM EDT | 36.00 | 0.14 | 0.11 | 0.15 | -0.28 | -66.67% | 1 | 5,003 | 34.96% |
| ZION190920P00037000 | 2019-08-07 2:41PM EDT | 37.00 | 0.43 | 0.17 | 0.21 | 0.00 | - | 4 | 69 | 32.42% |
| ZION190920P00038000 | 2019-08-20 12:08PM EDT | 38.00 | 0.43 | 0.28 | 0.32 | 0.00 | - | 2 | 125 | 30.66% |
| ZION190920P00039000 | 2019-08-22 10:19AM EDT | 39.00 | 0.48 | 0.44 | 0.48 | -0.17 | -26.15% | 14 | 172 | 28.86% |
| ZION190920P00040000 | 2019-08-21 1:13PM EDT | 40.00 | 0.69 | 0.68 | 0.73 | 0.00 | - | 10 | 205 | 27.49% |
| ZION190920P00041000 | 2019-08-20 10:13AM EDT | 41.00 | 1.39 | 1.01 | 1.08 | 0.00 | - | 10 | 266 | 26.05% |
| ZION190920P00042000 | 2019-08-19 11:25AM EDT | 42.00 | 1.83 | 1.52 | 1.59 | 0.00 | - | 226 | 162 | 25.39% |
| ZION190920P00043000 | 2019-08-21 9:55AM EDT | 43.00 | 2.30 | 2.11 | 2.27 | -0.15 | -6.12% | 2 | 808 | 25.78% |
| ZION190920P00044000 | 2019-08-16 2:36PM EDT | 44.00 | 3.85 | 2.87 | 2.99 | 0.00 | - | 21 | 260 | 24.27% |
| ZION190920P00045000 | 2019-08-02 11:03AM EDT | 45.00 | 3.45 | 3.75 | 4.00 | 0.00 | - | 12 | 169 | 29.79% |
| ZION190920P00047000 | 2019-07-26 12:18PM EDT | 47.00 | 3.23 | 5.60 | 5.95 | 0.00 | - | 10 | 0 | 37.01% |
| ZION190920P00048000 | 2019-08-02 3:46PM EDT | 48.00 | 5.50 | 6.45 | 7.05 | 0.00 | - | 1 | 0 | 45.31% |
| ZION190920P00049000 | 2019-07-23 12:37PM EDT | 49.00 | 6.90 | 5.85 | 8.50 | 0.00 | - | - | 0 | 64.70% |